Siemens Energy AG (PK) (SMEGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.855 | 2.39027117696 | 35.77 | 37.88 | 35.77 | 2622 | 36.97134879 | CS |
| 4 | 7.915 | 27.5687913619 | 28.71 | 37.88 | 26.8 | 9812 | 31.48809906 | CS |
| 12 | 8.665 | 30.9907010014 | 27.96 | 37.88 | 24.36 | 10462 | 28.89499545 | CS |
| 26 | 19.045 | 108.333333333 | 17.58 | 37.88 | 17.55 | 7487 | 27.84999926 | CS |
| 52 | 24.025 | 190.674603175 | 12.6 | 37.88 | 7.21 | 5776 | 22.02190368 | CS |
| 156 | 8.625 | 30.8035714286 | 28 | 37.88 | 7.21 | 3544 | 20.99468707 | CS |
| 260 | 10.8583 | 42.1408251736 | 25.7667 | 42.0645 | 7.21 | 3490 | 23.78022587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 36.625 | -0.67 | -1.78 | 36.95 | 37.26 | 36.625 | 765 |
| 1727386200 | 37.29 | -0.36 | -0.96 | 37.45 | 37.45 | 37.29 | 3595 |
| 1727299200 | 37.65 | -0.23 | -0.61 | 37.25 | 37.65 | 36.55 | 1827 |
| 1727212800 | 37.88 | 1.06 | 2.88 | 36.83 | 37.88 | 36.4557 | 1127 |
| 1727126940 | 36.82 | 0.57 | 1.57 | 36.5 | 37 | 36.3 | 2319 |
| 1726867200 | 36.25 | 0.69 | 1.94 | 35.77 | 36.25 | 35.77 | 4240 |
| 1726781220 | 35.56 | 0.01 | 0.03 | 35.25 | 36.169 | 35.25 | 2061 |
| 1726694460 | 35.55 | 2.68 | 8.16 | 33.91 | 35.66 | 33.91 | 2611 |
| 1726608240 | 32.8675 | 0.81 | 2.53 | 33.357999 | 33.8975 | 32.8675 | 4972 |
| 1726521720 | 32.0563 | 0.06 | 0.18 | 32 | 32.25 | 32 | 111373 |
| 1726262940 | 32 | 3.36 | 11.75 | 30.6501 | 32.25 | 30.6501 | 4063 |
| 1726176540 | 28.636 | 1.26 | 4.59 | 29.2 | 29.5 | 28.636 | 3372 |
| 1726090140 | 27.38 | 0 | 0.02 | 27.38 | 27.38 | 27.38 | 709 |
| 1726003500 | 27.375 | 0.48 | 1.77 | 27.375 | 27.375 | 27.375 | 110 |
| 1725917220 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1725658020 | 26.9 | -1.23 | -4.38 | 27.95 | 27.95 | 26.8 | 28131 |
| 1725571440 | 28.132 | -0.42 | -1.49 | 28.132 | 28.132 | 28.132 | 313 |
| 1725485040 | 28.5565 | 0.3 | 1.06 | 27.9 | 28.5565 | 27.9 | 1918 |
| 1725398880 | 28.2572 | 0.51 | 1.83 | 28.485 | 28.485 | 28.2572 | 280 |
| 1725053340 | 27.75 | -0.38 | -1.35 | 28.71 | 29.02 | 27.75 | 3602 |
| 1724966400 | 28.13 | 0 | 0.00 | 28.13 | 28.13 | 28.13 | 244 |
| 1724880360 | 28.13 | -0.48 | -1.66 | 28.13 | 28.13 | 28.13 | 421 |
| 1724794140 | 28.606 | 0 | 0.00 | 28.606 | 28.606 | 28.606 | 0 |
| 1724707740 | 28.606 | 0.1 | 0.34 | 28.5 | 28.7 | 28.5 | 19281 |
| 1724448480 | 28.51 | 0.71 | 2.55 | 28.54 | 29.12 | 28.16 | 66390 |
| 1724362140 | 27.8 | 0.57 | 2.11 | 26.9 | 27.802 | 26.9 | 1501 |
| 1724275380 | 27.225 | -0.28 | -1.00 | 27.096 | 27.5 | 27.096 | 778 |
| 1724188800 | 27.5 | -1.04 | -3.64 | 28.1 | 28.12 | 27.2663 | 1890 |
| 1724102940 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1723843740 | 28.54 | 1.35 | 4.97 | 28.55 | 28.55 | 28.54 | 602 |
| 1723756860 | 27.19 | -1.46 | -5.10 | 26.85 | 27.19 | 26.85 | 454 |
| 1723670820 | 28.65 | 1.61 | 5.95 | 27.63 | 28.65 | 27.63 | 445 |
| 1723584360 | 27.042 | -0.6 | -2.16 | 27.042 | 27.042 | 27.042 | 456 |
| 1723497900 | 27.638 | 1.65 | 6.34 | 27.95 | 27.95 | 27.638 | 374 |
| 1723239000 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1723152600 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1723066200 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1722979800 | 25.99 | -0.41 | -1.55 | 25.99 | 25.99 | 25.99 | 212 |
| 1722893340 | 26.4 | 0.34 | 1.32 | 25.75 | 26.4 | 24.36 | 4482 |
| 1722634140 | 26.057 | -3.01 | -10.36 | 27.2 | 27.2 | 26 | 113314 |
| 1722547740 | 29.07 | 0 | 0.00 | 29.07 | 29.07 | 29.07 | 0 |
| 1722461340 | 29.07 | 1.82 | 6.68 | 28.3 | 29.07 | 28.3 | 2377 |
| 1722374580 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1722288180 | 27.25 | -0.2 | -0.73 | 26.55 | 27.425 | 26.55 | 1048 |
| 1722029100 | 27.45 | 0.45 | 1.67 | 27.475 | 27.475 | 27.45 | 741 |
| 1721942400 | 27 | -0.2 | -0.74 | 27 | 27 | 27 | 19035 |
| 1721856480 | 27.2 | -0.94 | -3.35 | 27.2 | 27.2 | 27.2 | 411 |
| 1721770140 | 28.1436 | 0.64 | 2.34 | 29 | 29 | 28.1436 | 691 |
| 1721683740 | 27.5 | 0.3 | 1.10 | 27.89 | 27.89 | 27.5 | 748 |
| 1721424180 | 27.2 | 0.08 | 0.29 | 27.7 | 27.7 | 27.2 | 687 |
| 1721337960 | 27.12 | -0.66 | -2.37 | 27.69 | 27.69 | 27.12 | 647 |
| 1721251320 | 27.777204 | -0.16 | -0.58 | 27.777204 | 27.777204 | 27.777204 | 448 |
| 1721164920 | 27.94 | 0.15 | 0.54 | 28.92 | 28.92 | 27.93 | 2433 |
| 1721078940 | 27.79 | -1.9 | -6.40 | 29.29 | 29.29 | 27.79 | 3154 |
| 1720819200 | 29.69 | -0.57 | -1.87 | 30.32 | 30.3868 | 29.69 | 1280 |
| 1720733280 | 30.255 | 1.26 | 4.33 | 29.86 | 30.255 | 29.86 | 2799 |
| 1720646880 | 29 | 0.5 | 1.75 | 29.25 | 29.25 | 29 | 855 |
| 1720560540 | 28.5 | -0.79 | -2.71 | 28.507 | 28.507 | 28.49 | 102781 |
| 1720473600 | 29.294 | 0.9 | 3.18 | 28.55 | 29.294 | 28.55 | 3349 |
| 1720214640 | 28.39 | 0.39 | 1.39 | 27.96 | 28.55 | 27.96 | 2589 |
| 1720041000 | 28 | 0.5 | 1.82 | 27.92 | 28 | 27.92 | 2239 |
| 1719955740 | 27.5 | 1.5 | 5.77 | 27 | 27.5 | 26.51 | 2832 |
| 1719868980 | 26 | 0.32 | 1.23 | 26.12 | 26.12 | 26 | 286 |
| 1719610020 | 25.685 | -0.26 | -0.98 | 26.35 | 26.35 | 25.685 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
